Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.25 | 39.60 | 38.34 | 39.25 | 59,585 | -0.26(-0.66%) |
Apr 28, 2022 | 39.52 | 39.89 | 39.51 | 39.51 | 12,191 | -0.04(-0.10%) |
Apr 27, 2022 | 39.40 | 39.76 | 38.72 | 39.55 | 34,985 | -0.08(-0.20%) |
Apr 26, 2022 | 39.54 | 39.85 | 39.30 | 39.63 | 13,734 | +0.41(+1.05%) |
Apr 25, 2022 | 39.08 | 39.58 | 38.50 | 39.22 | 11,581 | +0.04(+0.10%) |
Apr 22, 2022 | 39.45 | 39.92 | 39.15 | 39.18 | 7,759 | -0.65(-1.63%) |
Apr 21, 2022 | 39.95 | 39.95 | 39.65 | 39.83 | 13,939 | -0.15(-0.38%) |
Apr 20, 2022 | 39.60 | 40.00 | 39.60 | 39.98 | 26,383 | +0.10(+0.25%) |
Apr 19, 2022 | 39.60 | 39.94 | 39.35 | 39.88 | 16,348 | +1.01(+2.60%) |
Apr 18, 2022 | 40.00 | 40.42 | 38.58 | 38.87 | 47,160 | -1.13(-2.83%) |
Apr 14, 2022 | 39.99 | 40.00 | 39.27 | 40.00 | 46,112 | +0.12(+0.30%) |
Apr 13, 2022 | 39.89 | 40.00 | 39.36 | 39.88 | 43,512 | +0.74(+1.89%) |
Apr 12, 2022 | 41.21 | 41.62 | 39.03 | 39.14 | 26,235 | -2.24(-5.41%) |
Apr 11, 2022 | 42.11 | 42.50 | 40.73 | 41.38 | 8,956 | -0.57(-1.36%) |
Apr 08, 2022 | 42.15 | 42.78 | 41.64 | 41.95 | 13,963 | -0.05(-0.12%) |
Apr 07, 2022 | 41.51 | 42.28 | 41.51 | 42.00 | 3,983 | +0.23(+0.55%) |
Apr 06, 2022 | 42.95 | 42.95 | 41.61 | 41.77 | 7,603 | -0.61(-1.44%) |
Apr 05, 2022 | 42.80 | 43.25 | 41.84 | 42.38 | 15,844 | -0.69(-1.60%) |
Apr 04, 2022 | 43.23 | 43.58 | 42.59 | 43.07 | 6,313 | -0.52(-1.19%) |
Apr 01, 2022 | 44.02 | 44.49 | 42.90 | 43.59 | 18,972 | +0.33(+0.76%) |
Mar 31, 2022 | 43.55 | 43.55 | 42.68 | 43.26 | 10,041 | +0.14(+0.32%) |
Mar 30, 2022 | 42.99 | 43.70 | 42.99 | 43.12 | 9,042 | -0.30(-0.69%) |
Mar 29, 2022 | 44.84 | 44.84 | 43.40 | 43.42 | 7,691 | -0.93(-2.10%) |
Mar 28, 2022 | 44.92 | 44.92 | 43.54 | 44.35 | 18,415 | -0.95(-2.10%) |
Mar 25, 2022 | 44.50 | 45.62 | 44.33 | 45.30 | 10,693 | +0.33(+0.73%) |
Mar 24, 2022 | 44.42 | 45.14 | 44.42 | 44.97 | 4,884 | +1.08(+2.46%) |
Mar 23, 2022 | 44.25 | 44.39 | 43.85 | 43.89 | 12,069 | +0.04(+0.09%) |
Mar 22, 2022 | 44.55 | 44.55 | 43.61 | 43.85 | 14,228 | -1.15(-2.56%) |
Mar 21, 2022 | 45.36 | 46.10 | 44.79 | 45.00 | 11,203 | -0.50(-1.10%) |
Mar 18, 2022 | 46.10 | 46.49 | 45.04 | 45.50 | 33,817 | +0.01(+0.02%) |
Mar 17, 2022 | 45.21 | 46.49 | 45.01 | 45.49 | 54,768 | -0.53(-1.15%) |
Mar 16, 2022 | 44.75 | 46.02 | 44.75 | 46.02 | 8,335 | +1.06(+2.36%) |
Mar 15, 2022 | 47.04 | 47.04 | 43.67 | 44.96 | 21,722 | -1.24(-2.68%) |
Mar 14, 2022 | 46.32 | 47.82 | 46.20 | 46.20 | 16,058 | -0.34(-0.73%) |
Mar 11, 2022 | 47.39 | 48.31 | 46.53 | 46.54 | 10,182 | -0.91(-1.92%) |
Mar 10, 2022 | 48.00 | 48.10 | 47.27 | 47.45 | 6,827 | -0.38(-0.79%) |
Mar 09, 2022 | 48.45 | 48.91 | 47.66 | 47.83 | 5,974 | +0.34(+0.72%) |
Mar 08, 2022 | 48.50 | 48.80 | 47.49 | 47.49 | 11,710 | -0.51(-1.06%) |
Mar 07, 2022 | 48.00 | 48.73 | 47.57 | 48.00 | 10,035 | +0.25(+0.52%) |
Mar 04, 2022 | 48.22 | 48.38 | 47.21 | 47.75 | 15,665 | +0.02(+0.04%) |
Mar 03, 2022 | 48.10 | 48.24 | 47.25 | 47.73 | 12,198 | +0.25(+0.53%) |
Mar 02, 2022 | 49.50 | 49.69 | 47.27 | 47.48 | 21,690 | -1.88(-3.81%) |
Mar 01, 2022 | 49.29 | 49.58 | 47.93 | 49.36 | 34,694 | +0.51(+1.04%) |
Feb 28, 2022 | 49.55 | 49.55 | 48.05 | 48.85 | 17,871 | -1.15(-2.30%) |
Feb 25, 2022 | 47.21 | 51.08 | 48.74 | 50.00 | 17,695 | +2.07(+4.32%) |
Feb 24, 2022 | 46.82 | 47.93 | 46.79 | 47.93 | 15,400 | +0.86(+1.83%) |
Feb 23, 2022 | 46.56 | 47.14 | 46.35 | 47.07 | 10,685 | +1.25(+2.73%) |
Feb 22, 2022 | 46.89 | 46.98 | 45.62 | 45.82 | 10,084 | -1.76(-3.70%) |
Feb 18, 2022 | 47.58 | 0 | +1.01(+2.17%) | |||
Feb 17, 2022 | 46.12 | 46.80 | 44.97 | 46.57 | 14,026 | -0.46(-0.98%) |
Feb 16, 2022 | 46.06 | 47.19 | 46.06 | 47.03 | 7,709 | +0.24(+0.51%) |
Feb 15, 2022 | 45.50 | 47.14 | 45.50 | 46.79 | 10,699 | +1.14(+2.50%) |
Feb 14, 2022 | 45.89 | 46.18 | 45.06 | 45.65 | 10,530 | -0.23(-0.50%) |
Feb 11, 2022 | 45.76 | 46.33 | 45.01 | 45.88 | 34,798 | -0.11(-0.24%) |
Feb 10, 2022 | 44.54 | 46.21 | 44.54 | 45.99 | 47,720 | +1.45(+3.26%) |
Feb 09, 2022 | 44.22 | 45.16 | 44.22 | 44.54 | 10,889 | +0.38(+0.86%) |
Feb 08, 2022 | 43.64 | 44.40 | 43.64 | 44.16 | 12,836 | +0.20(+0.45%) |
Feb 07, 2022 | 44.06 | 44.61 | 43.80 | 43.96 | 14,596 | -0.31(-0.70%) |
Feb 04, 2022 | 45.21 | 45.50 | 44.27 | 44.27 | 14,703 | -1.38(-3.02%) |
Feb 03, 2022 | 48.35 | 45.38 | 45.65 | 38,621 | -2.42(-5.03%) | |
Feb 02, 2022 | 48.15 | 48.34 | 47.76 | 48.07 | 17,262 | +0.31(+0.65%) |
Feb 01, 2022 | 46.71 | 48.27 | 46.52 | 47.76 | 21,915 | +0.94(+2.01%) |
Jan 31, 2022 | 47.42 | 48.14 | 46.56 | 46.82 | 16,324 | -1.12(-2.34%) |
Jan 28, 2022 | 48.24 | 48.29 | 45.53 | 47.94 | 16,438 | +0.77(+1.63%) |
Jan 27, 2022 | 46.72 | 47.88 | 46.70 | 47.17 | 7,779 | +0.25(+0.53%) |
Jan 26, 2022 | 46.25 | 47.67 | 46.25 | 46.92 | 9,758 | -0.22(-0.47%) |
Jan 25, 2022 | 45.34 | 48.13 | 45.34 | 47.14 | 18,362 | +1.08(+2.34%) |
Jan 24, 2022 | 45.73 | 46.14 | 43.29 | 46.06 | 30,570 | -0.22(-0.48%) |
Jan 21, 2022 | 46.69 | 47.99 | 46.19 | 46.28 | 8,898 | -1.29(-2.71%) |
Jan 20, 2022 | 48.43 | 48.50 | 46.67 | 47.57 | 25,405 | -0.23(-0.48%) |
Jan 19, 2022 | 47.99 | 48.35 | 47.06 | 47.80 | 19,177 | +0.27(+0.57%) |
Jan 18, 2022 | 48.50 | 48.58 | 46.77 | 47.53 | 20,887 | -1.04(-2.14%) |
Jan 14, 2022 | 48.57 | 0 | -1.15(-2.31%) | |||
Jan 13, 2022 | 49.90 | 49.90 | 48.75 | 49.72 | 8,012 | +0.32(+0.65%) |
Jan 12, 2022 | 49.31 | 50.42 | 48.86 | 49.40 | 10,105 | -0.90(-1.79%) |
Jan 11, 2022 | 49.13 | 50.36 | 48.73 | 50.30 | 23,950 | +1.02(+2.07%) |
Jan 10, 2022 | 48.35 | 49.44 | 48.00 | 49.28 | 16,953 | +0.53(+1.09%) |
Jan 07, 2022 | 48.79 | 49.03 | 47.86 | 48.75 | 12,275 | +0.28(+0.58%) |
Jan 06, 2022 | 48.00 | 49.47 | 47.31 | 48.47 | 10,251 | -0.16(-0.33%) |
Jan 05, 2022 | 49.58 | 49.58 | 47.81 | 48.63 | 22,089 | +0.03(+0.06%) |
Jan 04, 2022 | 46.22 | 49.07 | 46.03 | 48.60 | 36,593 | +2.99(+6.56%) |
Jan 03, 2022 | 50.06 | 50.06 | 45.00 | 45.61 | 90,028 | -4.50(-8.98%) |
Dec 31, 2021 | 49.54 | 51.06 | 48.96 | 50.11 | 17,261 | +0.17(+0.34%) |
Dec 30, 2021 | 47.97 | 50.10 | 47.75 | 49.94 | 17,451 | +2.34(+4.92%) |
Dec 29, 2021 | 49.33 | 49.72 | 47.60 | 47.60 | 30,880 | -2.55(-5.08%) |
Dec 28, 2021 | 48.82 | 50.69 | 48.49 | 50.15 | 9,947 | +1.67(+3.44%) |
Dec 27, 2021 | 50.16 | 51.00 | 48.45 | 48.48 | 14,961 | -2.50(-4.90%) |
Dec 23, 2021 | 48.17 | 51.12 | 48.04 | 50.98 | 13,449 | +2.18(+4.47%) |
Dec 22, 2021 | 47.00 | 49.03 | 46.81 | 48.80 | 9,532 | +0.68(+1.41%) |
Dec 21, 2021 | 48.50 | 49.37 | 47.56 | 48.12 | 15,305 | -0.55(-1.13%) |
Dec 20, 2021 | 49.10 | 49.69 | 48.67 | 48.67 | 7,400 | -1.17(-2.35%) |
Dec 17, 2021 | 49.02 | 50.03 | 47.78 | 49.84 | 13,104 | +0.56(+1.14%) |
Dec 16, 2021 | 50.00 | 50.45 | 49.25 | 49.28 | 11,051 | +0.06(+0.12%) |
Dec 15, 2021 | 49.31 | 49.83 | 48.37 | 49.22 | 9,090 | +0.43(+0.88%) |
Dec 14, 2021 | 49.24 | 50.72 | 48.15 | 48.79 | 29,549 | -1.15(-2.30%) |
Dec 13, 2021 | 49.72 | 51.33 | 49.26 | 49.94 | 20,005 | -0.02(-0.04%) |
Dec 10, 2021 | 49.73 | 50.11 | 47.79 | 49.96 | 22,065 | +1.01(+2.06%) |
Dec 09, 2021 | 50.85 | 51.95 | 48.95 | 48.95 | 24,211 | -2.64(-5.12%) |
Dec 08, 2021 | 54.15 | 54.15 | 51.51 | 51.59 | 10,723 | -2.21(-4.11%) |
Dec 07, 2021 | 52.74 | 53.85 | 51.55 | 53.80 | 27,586 | +1.77(+3.40%) |
Dec 06, 2021 | 53.11 | 53.65 | 51.34 | 52.03 | 12,750 | -1.84(-3.42%) |
Dec 03, 2021 | 52.68 | 53.87 | 50.94 | 53.87 | 25,521 | +1.93(+3.72%) |
Dec 02, 2021 | 54.57 | 54.57 | 51.67 | 51.94 | 17,957 | -0.98(-1.85%) |
Dec 01, 2021 | 53.15 | 54.35 | 52.32 | 52.92 | 19,009 | -0.32(-0.60%) |
Nov 30, 2021 | 52.57 | 53.55 | 51.10 | 53.24 | 48,034 | -0.07(-0.13%) |
Nov 29, 2021 | 53.36 | 53.54 | 52.25 | 53.31 | 16,068 | +0.40(+0.76%) |
Nov 26, 2021 | 53.00 | 53.79 | 52.00 | 52.91 | 10,493 | -0.09(-0.17%) |
Nov 24, 2021 | 54.05 | 54.91 | 53.00 | 53.00 | 10,680 | -1.53(-2.81%) |
Nov 23, 2021 | 53.46 | 55.21 | 53.46 | 54.53 | 11,449 | +1.07(+2.00%) |
Nov 22, 2021 | 54.17 | 54.17 | 52.61 | 53.46 | 35,822 | -0.55(-1.02%) |
Nov 19, 2021 | 54.06 | 54.99 | 54.01 | 54.01 | 7,317 | -0.68(-1.24%) |
Nov 18, 2021 | 55.02 | 54.78 | 54.25 | 54.69 | 12,154 | -1.07(-1.92%) |
Nov 17, 2021 | 54.50 | 55.76 | 54.00 | 55.76 | 25,214 | +1.49(+2.75%) |
Nov 16, 2021 | 54.82 | 55.73 | 54.10 | 54.27 | 11,645 | +0.26(+0.48%) |
Nov 15, 2021 | 56.42 | 56.42 | 54.01 | 54.01 | 8,649 | -2.66(-4.69%) |
Nov 12, 2021 | 56.32 | 56.67 | 54.50 | 56.67 | 17,149 | +1.11(+2.00%) |
Nov 11, 2021 | 57.21 | 58.56 | 55.14 | 55.56 | 9,768 | -1.78(-3.10%) |
Nov 10, 2021 | 57.64 | 56.02 | 57.34 | 4,763 | +1.49(+2.67%) | |
Nov 09, 2021 | 56.70 | 56.90 | 55.85 | 55.85 | 7,494 | -2.11(-3.64%) |
Nov 08, 2021 | 57.11 | 58.41 | 57.10 | 57.96 | 4,113 | +0.91(+1.60%) |
Nov 05, 2021 | 56.78 | 58.95 | 55.89 | 57.05 | 7,911 | +0.64(+1.13%) |
Nov 04, 2021 | 57.04 | 57.33 | 55.61 | 56.41 | 5,957 | -2.43(-4.13%) |
Nov 03, 2021 | 57.30 | 58.98 | 56.82 | 58.84 | 9,403 | +0.91(+1.57%) |
Nov 02, 2021 | 55.52 | 58.00 | 55.52 | 57.93 | 13,300 | +2.26(+4.06%) |
Nov 01, 2021 | 55.49 | 56.78 | 55.57 | 55.67 | 20,336 | +0.10(+0.18%) |
Oct 29, 2021 | 59.01 | 59.01 | 55.42 | 55.57 | 37,677 | -4.27(-7.14%) |
Oct 28, 2021 | 60.08 | 62.22 | 59.84 | 59.84 | 19,148 | -0.11(-0.18%) |
Oct 27, 2021 | 61.19 | 61.39 | 59.05 | 59.95 | 11,589 | -0.80(-1.32%) |
Oct 26, 2021 | 62.96 | 60.75 | 60.75 | 4,028 | -1.71(-2.74%) | |
Oct 25, 2021 | 64.00 | 64.00 | 62.25 | 62.46 | 9,892 | -1.54(-2.41%) |
Oct 22, 2021 | 62.58 | 64.06 | 62.22 | 64.00 | 6,216 | +0.11(+0.17%) |
Oct 21, 2021 | 62.70 | 64.10 | 62.00 | 63.89 | 58,709 | +1.48(+2.37%) |
Oct 20, 2021 | 62.87 | 63.26 | 62.22 | 62.41 | 6,414 | -0.03(-0.05%) |
Oct 19, 2021 | 62.25 | 63.34 | 62.25 | 62.44 | 10,437 | +0.16(+0.26%) |
Oct 18, 2021 | 64.00 | 64.24 | 62.28 | 62.28 | 7,518 | -1.55(-2.43%) |
Oct 15, 2021 | 64.72 | 64.90 | 63.83 | 63.83 | 8,009 | +0.08(+0.13%) |
Oct 14, 2021 | 63.70 | 63.75 | 63.26 | 63.75 | 1,992 | -0.19(-0.30%) |
Oct 13, 2021 | 64.22 | 64.22 | 62.50 | 63.94 | 14,521 | +0.33(+0.52%) |
Oct 12, 2021 | 63.65 | 64.45 | 63.61 | 63.61 | 5,180 | -0.56(-0.87%) |
Oct 11, 2021 | 65.21 | 65.21 | 64.17 | 64.17 | 9,734 | -0.83(-1.28%) |
Oct 08, 2021 | 63.96 | 65.00 | 63.90 | 65.00 | 13,167 | +0.71(+1.10%) |
Oct 07, 2021 | 64.31 | 64.50 | 63.52 | 64.29 | 7,859 | +0.68(+1.07%) |
Oct 06, 2021 | 63.62 | 64.08 | 62.90 | 63.61 | 5,731 | -0.89(-1.38%) |
Oct 05, 2021 | 64.27 | 64.55 | 63.70 | 64.50 | 21,680 | +0.64(+1.00%) |
Oct 04, 2021 | 63.79 | 64.86 | 63.53 | 63.86 | 13,445 | -0.29(-0.45%) |
Oct 01, 2021 | 63.65 | 64.59 | 61.61 | 64.15 | 49,871 | +0.52(+0.82%) |
Sep 30, 2021 | 64.39 | 64.69 | 62.86 | 63.63 | 14,634 | -1.04(-1.61%) |
Sep 29, 2021 | 63.99 | 64.87 | 63.87 | 64.67 | 14,632 | +0.42(+0.65%) |
Sep 28, 2021 | 63.31 | 65.03 | 61.97 | 64.25 | 11,307 | +1.08(+1.71%) |
Sep 27, 2021 | 64.03 | 64.38 | 63.02 | 63.17 | 10,639 | -0.82(-1.28%) |
Sep 24, 2021 | 63.76 | 64.27 | 63.28 | 63.99 | 16,129 | +0.19(+0.30%) |
Sep 23, 2021 | 62.25 | 64.24 | 61.87 | 63.80 | 12,517 | +1.46(+2.34%) |
Sep 22, 2021 | 62.01 | 63.47 | 62.00 | 62.34 | 10,945 | -0.43(-0.69%) |
Sep 21, 2021 | 62.76 | 63.87 | 62.75 | 62.77 | 8,086 | -0.73(-1.15%) |
Sep 20, 2021 | 64.46 | 64.60 | 61.86 | 63.50 | 9,020 | -1.33(-2.05%) |
Sep 17, 2021 | 65.10 | 65.52 | 64.82 | 64.83 | 5,811 | -1.13(-1.71%) |
Sep 16, 2021 | 65.90 | 66.41 | 64.91 | 65.96 | 7,538 | -0.87(-1.30%) |
Sep 15, 2021 | 66.50 | 67.32 | 66.41 | 66.83 | 5,252 | -0.07(-0.10%) |
Sep 14, 2021 | 67.80 | 67.81 | 67.25 | 66.90 | 6,115 | -0.64(-0.95%) |
Sep 13, 2021 | 69.05 | 69.37 | 67.55 | 67.54 | 8,635 | -2.05(-2.95%) |
Sep 10, 2021 | 70.07 | 70.08 | 68.46 | 69.59 | 11,333 | +0.42(+0.61%) |
Sep 09, 2021 | 69.46 | 70.00 | 68.75 | 69.17 | 18,520 | +0.02(+0.03%) |
Sep 08, 2021 | 70.19 | 70.19 | 69.10 | 69.15 | 18,848 | -1.45(-2.05%) |
Sep 07, 2021 | 70.24 | 70.69 | 69.78 | 70.60 | 11,623 | -0.01(-0.01%) |
Sep 03, 2021 | 70.80 | 70.80 | 69.80 | 70.61 | 17,976 | +0.11(+0.16%) |
Sep 02, 2021 | 69.56 | 70.94 | 69.56 | 70.50 | 10,883 | +0.72(+1.03%) |
Sep 01, 2021 | 67.34 | 70.03 | 67.18 | 69.78 | 22,502 | +1.96(+2.89%) |
Aug 31, 2021 | 67.77 | 69.02 | 66.91 | 67.82 | 64,472 | +0.42(+0.62%) |
Aug 30, 2021 | 68.10 | 68.55 | 66.68 | 67.40 | 35,628 | -0.67(-0.98%) |
Aug 27, 2021 | 68.44 | 68.92 | 66.68 | 68.07 | 25,535 | -1.26(-1.82%) |
Aug 26, 2021 | 70.00 | 70.55 | 68.82 | 69.33 | 17,182 | -0.84(-1.20%) |
Aug 25, 2021 | 70.85 | 71.00 | 68.53 | 70.17 | 50,839 | +1.04(+1.50%) |
Aug 24, 2021 | 71.00 | 71.00 | 68.93 | 69.13 | 33,686 | -2.87(-3.99%) |
Aug 23, 2021 | 68.74 | 72.97 | 68.59 | 72.00 | 20,661 | +3.23(+4.70%) |
Aug 20, 2021 | 68.24 | 69.48 | 68.11 | 68.77 | 6,774 | +0.17(+0.25%) |
Aug 19, 2021 | 67.61 | 68.82 | 67.61 | 68.60 | 4,553 | -0.06(-0.09%) |
Aug 18, 2021 | 69.00 | 69.51 | 68.66 | 68.66 | 8,936 | -1.32(-1.89%) |
Aug 17, 2021 | 69.50 | 70.60 | 68.67 | 69.98 | 10,831 | -0.22(-0.31%) |
Aug 16, 2021 | 69.41 | 70.21 | 69.41 | 70.20 | 4,390 | -0.50(-0.71%) |
Aug 13, 2021 | 68.67 | 70.72 | 68.65 | 70.70 | 12,466 | +0.83(+1.19%) |
Aug 12, 2021 | 70.40 | 70.64 | 68.51 | 69.87 | 26,953 | -0.43(-0.61%) |
Aug 11, 2021 | 70.99 | 71.00 | 69.78 | 70.30 | 14,043 | -0.78(-1.10%) |
Aug 10, 2021 | 69.78 | 71.70 | 69.46 | 71.08 | 12,210 | +0.37(+0.52%) |
Aug 09, 2021 | 71.81 | 72.23 | 70.23 | 70.71 | 10,557 | -1.79(-2.47%) |
Aug 06, 2021 | 73.50 | 73.69 | 72.25 | 72.50 | 18,241 | -0.88(-1.20%) |
Aug 05, 2021 | 72.91 | 74.29 | 72.87 | 73.38 | 16,168 | +1.13(+1.56%) |
Aug 04, 2021 | 71.80 | 72.44 | 71.45 | 72.25 | 18,610 | +0.21(+0.29%) |
Aug 03, 2021 | 71.55 | 72.04 | 70.17 | 72.04 | 14,202 | -0.18(-0.25%) |
Aug 02, 2021 | 70.97 | 73.17 | 70.97 | 72.22 | 20,341 | +1.02(+1.43%) |
Jul 30, 2021 | 68.81 | 71.16 | 68.81 | 71.20 | 26,965 | +0.79(+1.12%) |
Jul 29, 2021 | 72.66 | 72.66 | 69.69 | 70.41 | 18,552 | -1.95(-2.69%) |
Jul 28, 2021 | 71.47 | 73.00 | 71.47 | 72.36 | 19,498 | +1.62(+2.29%) |
Jul 27, 2021 | 71.25 | 71.25 | 70.74 | 70.74 | 3,871 | +0.13(+0.18%) |
Jul 26, 2021 | 70.24 | 71.36 | 69.78 | 70.61 | 11,200 | +0.17(+0.24%) |
Jul 23, 2021 | 70.54 | 70.70 | 69.85 | 70.44 | 17,748 | +0.21(+0.30%) |
Jul 22, 2021 | 70.74 | 71.09 | 70.23 | 70.23 | 22,275 | -0.34(-0.48%) |
Jul 21, 2021 | 69.55 | 71.27 | 69.48 | 70.57 | 22,800 | +1.47(+2.13%) |
Jul 20, 2021 | 70.10 | 70.90 | 69.10 | 69.10 | 20,258 | -0.70(-1.00%) |
Jul 19, 2021 | 66.02 | 70.41 | 66.02 | 69.80 | 63,338 | +2.80(+4.18%) |
Jul 16, 2021 | 67.52 | 67.55 | 66.28 | 67.00 | 27,786 | +0.00(+0.00%) |
Jul 15, 2021 | 71.22 | 71.22 | 66.53 | 67.00 | 53,932 | -4.35(-6.10%) |
Jul 14, 2021 | 71.82 | 72.13 | 71.35 | 71.35 | 16,200 | -0.45(-0.63%) |
Jul 13, 2021 | 72.07 | 73.04 | 71.36 | 71.80 | 17,343 | -0.73(-1.01%) |
Jul 12, 2021 | 71.75 | 73.27 | 71.67 | 72.53 | 13,221 | +0.49(+0.68%) |
Jul 09, 2021 | 71.94 | 73.46 | 71.94 | 72.04 | 14,884 | +0.50(+0.70%) |
Jul 08, 2021 | 72.60 | 72.60 | 71.54 | 71.54 | 18,630 | -1.44(-1.97%) |
Jul 07, 2021 | 72.58 | 74.06 | 72.58 | 72.98 | 14,585 | +0.32(+0.44%) |
Jul 06, 2021 | 72.37 | 73.09 | 72.33 | 72.66 | 6,757 | +0.30(+0.41%) |
Jul 02, 2021 | 73.15 | 73.15 | 72.36 | 72.36 | 13,171 | -0.83(-1.13%) |
Jul 01, 2021 | 72.37 | 73.19 | 71.80 | 73.19 | 26,640 | +1.23(+1.71%) |
Jun 30, 2021 | 72.57 | 73.19 | 71.96 | 71.96 | 14,864 | -0.22(-0.30%) |
Jun 29, 2021 | 72.27 | 73.29 | 72.18 | 72.18 | 13,136 | -0.11(-0.15%) |
Jun 28, 2021 | 72.47 | 73.45 | 72.12 | 72.29 | 14,061 | +0.18(+0.25%) |
Jun 25, 2021 | 72.83 | 74.28 | 72.11 | 72.11 | 28,545 | -0.96(-1.31%) |
Jun 24, 2021 | 72.15 | 73.33 | 71.59 | 73.07 | 23,348 | +1.30(+1.81%) |
Jun 23, 2021 | 72.73 | 73.78 | 71.76 | 71.77 | 28,010 | -1.54(-2.10%) |
Jun 22, 2021 | 72.93 | 74.17 | 72.49 | 73.31 | 8,641 | -0.69(-0.93%) |
Jun 21, 2021 | 73.45 | 74.79 | 73.45 | 74.00 | 15,483 | +0.93(+1.27%) |
Jun 18, 2021 | 74.64 | 75.14 | 73.05 | 73.07 | 26,126 | -1.76(-2.35%) |
Jun 17, 2021 | 75.23 | 75.23 | 74.30 | 74.83 | 9,981 | -0.44(-0.58%) |
Jun 16, 2021 | 75.59 | 75.78 | 74.99 | 75.27 | 9,363 | -0.25(-0.33%) |
Jun 15, 2021 | 74.78 | 76.00 | 74.78 | 75.52 | 13,809 | -0.25(-0.33%) |
Jun 14, 2021 | 74.83 | 75.91 | 74.26 | 75.77 | 57,166 | +1.01(+1.35%) |
Jun 11, 2021 | 74.27 | 75.68 | 74.27 | 74.76 | 22,141 | +0.01(+0.01%) |
Jun 10, 2021 | 74.09 | 75.49 | 73.79 | 74.75 | 60,921 | +1.21(+1.65%) |
Jun 09, 2021 | 73.12 | 74.15 | 73.12 | 73.54 | 15,568 | +0.70(+0.96%) |
Jun 08, 2021 | 72.68 | 73.50 | 72.42 | 72.84 | 89,625 | +0.50(+0.69%) |
Jun 07, 2021 | 72.30 | 73.20 | 72.13 | 72.34 | 28,147 | -0.17(-0.23%) |
Jun 04, 2021 | 72.04 | 72.92 | 71.94 | 72.51 | 21,767 | +1.19(+1.67%) |
Jun 03, 2021 | 71.50 | 72.06 | 71.11 | 71.32 | 19,089 | +0.13(+0.18%) |
Jun 02, 2021 | 71.71 | 72.56 | 70.72 | 71.19 | 51,209 | -0.32(-0.45%) |
Jun 01, 2021 | 71.00 | 71.78 | 70.52 | 71.51 | 17,936 | +0.49(+0.69%) |
May 28, 2021 | 71.66 | 72.52 | 71.01 | 71.02 | 17,376 | -0.58(-0.81%) |
May 27, 2021 | 70.99 | 72.93 | 70.24 | 71.60 | 28,301 | +0.74(+1.04%) |
May 26, 2021 | 70.95 | 71.78 | 70.43 | 70.86 | 16,465 | +0.60(+0.85%) |
May 25, 2021 | 71.15 | 71.88 | 70.26 | 70.26 | 21,777 | -1.09(-1.53%) |
May 24, 2021 | 71.19 | 71.61 | 70.45 | 71.35 | 14,404 | +0.18(+0.25%) |
May 21, 2021 | 70.30 | 71.53 | 70.30 | 71.17 | 10,347 | -0.68(-0.95%) |
May 20, 2021 | 70.13 | 71.85 | 69.72 | 71.85 | 17,559 | +0.49(+0.69%) |
May 19, 2021 | 71.64 | 71.94 | 69.38 | 71.36 | 26,821 | -0.61(-0.85%) |
May 18, 2021 | 73.00 | 73.78 | 71.99 | 71.97 | 16,714 | -1.32(-1.80%) |
May 17, 2021 | 73.35 | 73.69 | 72.95 | 73.29 | 15,387 | -0.66(-0.89%) |
May 14, 2021 | 72.66 | 74.44 | 72.66 | 73.95 | 20,202 | +1.45(+2.00%) |
May 13, 2021 | 71.87 | 72.71 | 71.87 | 72.50 | 16,882 | +0.36(+0.50%) |
May 12, 2021 | 71.51 | 72.83 | 70.87 | 72.14 | 32,221 | -0.04(-0.06%) |
May 11, 2021 | 72.47 | 74.99 | 71.36 | 72.18 | 42,096 | -1.42(-1.93%) |
May 10, 2021 | 74.88 | 75.11 | 73.60 | 73.60 | 9,066 | -1.87(-2.48%) |
May 07, 2021 | 75.19 | 76.04 | 74.51 | 75.47 | 16,678 | +0.37(+0.49%) |
May 06, 2021 | 75.03 | 75.38 | 74.14 | 75.10 | 10,163 | -0.08(-0.11%) |
May 05, 2021 | 74.34 | 76.46 | 74.30 | 75.18 | 20,832 | +0.81(+1.09%) |
May 04, 2021 | 74.86 | 75.22 | 74.29 | 74.37 | 20,625 | -0.12(-0.16%) |